Transaction in Own Shares
17th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th September 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
6,388 |
$88.45 |
$89.01 |
$87.75 |
XNYS |
|
300 |
$88.33 |
$88.66 |
$88.02 |
EDGX |
|
12,094 |
$88.50 |
$88.96 |
$87.83 |
ARCX |
|
3,101 |
$88.55 |
$89.01 |
$87.76 |
BATS |
|
4,845 |
$88.44 |
$89.01 |
$87.88 |
XNAS |
|
2,119 |
$88.53 |
$88.86 |
$88.11 |
BATY |
|
16,290 |
$88.62 |
$88.98 |
$87.86 |
XASE |
|
6,417 |
$88.39 |
$89.00 |
$87.93 |
EPRL |
|
2,640 |
$88.45 |
$89.00 |
$88.01 |
IEXG |
|
400 |
$88.51 |
$88.87 |
$87.85 |
XCHI |
|
200 |
$88.36 |
$88.41 |
$88.29 |
MEMX |
|
1,106 |
$88.29 |
$88.81 |
$87.95 |
XPSX |
|
600 |
$88.62 |
$88.71 |
$88.46 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 680,756,401 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.695% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 16th September 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|||||
|
US Broker code (CRD#): |
15794 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
16th September 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$88.5101 |
56,500 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
87.93 |
20240916-13:30:00.986 |
XNYS |
280LDUNB0ERFC02421 |
|
74 |
88.12 |
20240916-13:30:39.956 |
XNAS |
280LDUNB0M3KC02421 |
|
26 |
88.12 |
20240916-13:30:39.956 |
XNAS |
280LDUNB0M3LC02421 |
|
75 |
88.12 |
20240916-13:30:39.956 |
XNAS |
280LDUNB0M3MC02421 |
|
25 |
88.12 |
20240916-13:30:39.956 |
XNAS |
280LDUNB0M3NC02421 |
|
100 |
88.17 |
20240916-13:31:02.542 |
ARCX |
280LDUNB0OMEC02421 |
|
100 |
88.17 |
20240916-13:31:02.542 |
ARCX |
280LDUNB0OMFC02421 |
|
100 |
88.42 |
20240916-13:32:40.286 |
ARCX |
280LDUNB15SAC02421 |
|
100 |
88.37 |
20240916-13:32:48.613 |
XNYS |
280LDUNB16S1C02421 |
|
2 |
88.37 |
20240916-13:32:48.613 |
ARCX |
280LDUNB16S2C02421 |
|
1 |
88.37 |
20240916-13:32:48.613 |
ARCX |
280LDUNB16S3C02421 |
|
1 |
88.37 |
20240916-13:32:48.613 |
ARCX |
280LDUNB16S4C02421 |
|
96 |
88.37 |
20240916-13:32:48.613 |
ARCX |
280LDUNB16S5C02421 |
|
100 |
88.53 |
20240916-13:32:58.227 |
XNAS |
280LDUNB1808C02421 |
|
99 |
88.51 |
20240916-13:33:00.362 |
XNYS |
280LDUNB189EC02421 |
|
1 |
88.51 |
20240916-13:33:00.362 |
XNYS |
280LDUNB189FC02421 |
|
99 |
88.51 |
20240916-13:33:00.362 |
XNYS |
280LDUNB189GC02421 |
|
1 |
88.51 |
20240916-13:33:00.363 |
XNYS |
280LDUNB189HC02421 |
|
100 |
88.51 |
20240916-13:33:00.363 |
XNYS |
280LDUNB189IC02421 |
|
100 |
88.51 |
20240916-13:33:00.363 |
XNYS |
280LDUNB189JC02421 |
|
100 |
88.36 |
20240916-13:33:32.416 |
XNAS |
280LDUNB1D87C02421 |
|
100 |
88.3 |
20240916-13:34:22.257 |
XNAS |
280LDUNB1LAOC02421 |
|
100 |
88.3 |
20240916-13:34:22.257 |
XNYS |
280LDUNB1LAPC02421 |
|
100 |
88.3 |
20240916-13:34:22.257 |
XNYS |
280LDUNB1LAQC02421 |
|
100 |
88.23 |
20240916-13:34:59.506 |
XNYS |
280LDUNB1Q58C02421 |
|
100 |
88.23 |
20240916-13:34:59.506 |
ARCX |
280LDUNB1Q59C02421 |
|
100 |
88.2 |
20240916-13:35:47.766 |
XNYS |
280LDUNB2266C02421 |
|
100 |
88.15 |
20240916-13:36:32.257 |
XNAS |
280LDUNB28SPC02421 |
|
100 |
88.15 |
20240916-13:36:32.257 |
XNYS |
280LDUNB28SQC02421 |
|
33 |
88.15 |
20240916-13:36:32.257 |
XNYS |
280LDUNB28SRC02421 |
|
67 |
88.15 |
20240916-13:36:32.257 |
XNYS |
280LDUNB28SSC02421 |
|
100 |
88.17 |
20240916-13:37:00.973 |
XNAS |
280LDUNB2D45C02421 |
|
100 |
88.17 |
20240916-13:37:00.974 |
XNYS |
280LDUNB2D46C02421 |
|
100 |
88.14 |
20240916-13:37:23.072 |
XNAS |
280LDUNB2GR6C02421 |
|
1 |
88.06 |
20240916-13:37:57.368 |
XNYS |
280LDUNB2LMMC02421 |
|
99 |
88.06 |
20240916-13:37:57.401 |
XNYS |
280LDUNB2LN1C02421 |
|
18 |
88.06 |
20240916-13:38:00.484 |
XNAS |
280LDUNB2M64C02421 |
|
82 |
88.06 |
20240916-13:38:03.364 |
XNAS |
280LDUNB2ML3C02421 |
|
32 |
88 |
20240916-13:38:23.309 |
XNAS |
280LDUNB2PUNC02421 |
|
1 |
88 |
20240916-13:38:23.309 |
XNAS |
280LDUNB2PUOC02421 |
|
67 |
88 |
20240916-13:38:23.309 |
XNAS |
280LDUNB2PUPC02421 |
|
100 |
88 |
20240916-13:39:23.453 |
XNAS |
280LDUNB33BQC02421 |
|
100 |
88.05 |
20240916-13:39:41.581 |
BATS |
280LDUNB35OTC02421 |
|
100 |
88.03 |
20240916-13:40:00.160 |
XNYS |
280LDUNB3948C02421 |
|
87 |
88.03 |
20240916-13:40:00.160 |
ARCX |
280LDUNB3949C02421 |
|
13 |
88.03 |
20240916-13:40:00.160 |
ARCX |
280LDUNB394AC02421 |
|
100 |
88.01 |
20240916-13:40:54.978 |
IEXG |
280LDUNB3K2CC02421 |
|
100 |
87.99 |
20240916-13:41:23.706 |
XNYS |
280LDUNB3OLEC02421 |
|
100 |
87.99 |
20240916-13:41:23.706 |
XNYS |
280LDUNB3OLFC02421 |
|
100 |
87.95 |
20240916-13:41:38.620 |
XNAS |
280LDUNB3QVIC02421 |
|
14 |
87.95 |
20240916-13:42:00.004 |
EPRL |
280LDUNB3V35C02421 |
|
100 |
87.95 |
20240916-13:42:39.635 |
XPSX |
280LDUNB458VC02421 |
|
100 |
87.95 |
20240916-13:42:39.635 |
XPSX |
280LDUNB4590C02421 |
|
25 |
87.95 |
20240916-13:42:39.635 |
ARCX |
280LDUNB4591C02421 |
|
26 |
87.95 |
20240916-13:42:39.635 |
ARCX |
280LDUNB4592C02421 |
|
25 |
87.95 |
20240916-13:42:39.635 |
ARCX |
280LDUNB4593C02421 |
|
24 |
87.95 |
20240916-13:42:39.635 |
ARCX |
280LDUNB4594C02421 |
|
100 |
87.91 |
20240916-13:43:21.339 |
ARCX |
280LDUNB4B4OC02421 |
|
100 |
87.93 |
20240916-13:43:54.777 |
EPRL |
280LDUNB4FB5C02421 |
|
100 |
87.92 |
20240916-13:43:55.372 |
XASE |
280LDUNB4FDTC02421 |
|
100 |
87.88 |
20240916-13:44:25.400 |
XASE |
280LDUNB4JIDC02421 |
|
100 |
87.86 |
20240916-13:44:41.747 |
XASE |
280LDUNB4LVRC02421 |
|
100 |
87.91 |
20240916-13:45:27.565 |
XNYS |
280LDUNB4TKPC02421 |
|
100 |
87.86 |
20240916-13:45:46.926 |
ARCX |
280LDUNB510TC02421 |
|
100 |
87.86 |
20240916-13:45:51.842 |
XASE |
280LDUNB523PC02421 |
|
100 |
87.83 |
20240916-13:45:59.531 |
ARCX |
280LDUNB53IVC02421 |
|
100 |
87.79 |
20240916-13:46:31.256 |
XNYS |
280LDUNB58DUC02421 |
|
100 |
87.76 |
20240916-13:46:33.395 |
BATS |
280LDUNB58N7C02421 |
|
100 |
87.75 |
20240916-13:47:25.104 |
XNYS |
280LDUNB5GODC02421 |
|
100 |
87.85 |
20240916-13:47:41.274 |
XCHI |
280LDUNB5JJ2C02421 |
|
46 |
87.88 |
20240916-13:48:00.626 |
XNAS |
280LDUNB5M3OC02421 |
|
100 |
87.84 |
20240916-13:48:04.947 |
ARCX |
280LDUNB5MU9C02421 |
|
100 |
87.84 |
20240916-13:48:04.947 |
ARCX |
280LDUNB5MUAC02421 |
|
100 |
88.05 |
20240916-13:49:18.953 |
ARCX |
280LDUNB63VBC02421 |
|
100 |
88.06 |
20240916-13:49:21.483 |
ARCX |
280LDUNB64FTC02421 |
|
100 |
88 |
20240916-13:49:21.572 |
ARCX |
280LDUNB64G6C02421 |
|
100 |
88.14 |
20240916-13:50:41.518 |
XNYS |
280LDUNB6HKPC02421 |
|
100 |
88.14 |
20240916-13:50:41.518 |
XNYS |
280LDUNB6HKQC02421 |
|
100 |
88.14 |
20240916-13:50:41.518 |
XNYS |
280LDUNB6HKRC02421 |
|
100 |
88.13 |
20240916-13:50:57.284 |
ARCX |
280LDUNB6K6IC02421 |
|
100 |
88.13 |
20240916-13:51:41.746 |
ARCX |
280LDUNB6RAGC02421 |
|
100 |
88.09 |
20240916-13:51:41.747 |
ARCX |
280LDUNB6RAHC02421 |
|
30 |
88.09 |
20240916-13:51:41.747 |
IEXG |
280LDUNB6RAIC02421 |
|
70 |
88.09 |
20240916-13:51:41.747 |
IEXG |
280LDUNB6RAJC02421 |
|
100 |
88.35 |
20240916-13:53:00.319 |
IEXG |
280LDUNB77NRC02421 |
|
100 |
88.38 |
20240916-13:53:31.745 |
EPRL |
280LDUNB7CRAC02421 |
|
100 |
88.38 |
20240916-13:53:31.745 |
EPRL |
280LDUNB7CRCC02421 |
|
100 |
88.5 |
20240916-13:54:25.387 |
XNYS |
280LDUNB7KI9C02421 |
|
100 |
88.55 |
20240916-13:55:25.949 |
ARCX |
280LDUNB7T2LC02421 |
|
100 |
88.55 |
20240916-13:55:26.452 |
ARCX |
280LDUNB7T4GC02421 |
|
100 |
88.57 |
20240916-13:55:36.597 |
XCHI |
280LDUNB7USAC02421 |
|
100 |
88.53 |
20240916-13:56:11.419 |
ARCX |
280LDUNB849VC02421 |
|
100 |
88.53 |
20240916-13:56:11.419 |
ARCX |
280LDUNB84A0C02421 |
|
10 |
88.455 |
20240916-13:56:28.698 |
XNAS |
280LDUNB8732C02421 |
|
90 |
88.46 |
20240916-13:56:28.708 |
ARCX |
280LDUNB8736C02421 |
|
100 |
88.58 |
20240916-13:57:13.078 |
IEXG |
280LDUNB8DUNC02421 |
|
100 |
88.58 |
20240916-13:57:13.078 |
IEXG |
280LDUNB8DUOC02421 |
|
100 |
88.71 |
20240916-13:58:01.265 |
IEXG |
280LDUNB8KGMC02421 |
|
6 |
88.81 |
20240916-13:58:55.236 |
XNAS |
280LDUNB90ORC02421 |
|
6 |
88.81 |
20240916-13:58:55.236 |
XPSX |
280LDUNB90OSC02421 |
|
5 |
88.81 |
20240916-13:58:55.236 |
ARCX |
280LDUNB90OTC02421 |
|
1 |
88.81 |
20240916-13:58:55.236 |
ARCX |
280LDUNB90OUC02421 |
|
12 |
88.81 |
20240916-13:58:55.236 |
ARCX |
280LDUNB90OVC02421 |
|
1 |
88.81 |
20240916-13:58:55.236 |
XNAS |
280LDUNB90P0C02421 |
|
57 |
88.81 |
20240916-13:58:55.236 |
XNAS |
280LDUNB90P1C02421 |
|
100 |
88.79 |
20240916-13:59:00.836 |
XNAS |
280LDUNB91LAC02421 |
|
100 |
88.79 |
20240916-13:59:00.836 |
XNAS |
280LDUNB91LBC02421 |
|
100 |
88.8 |
20240916-13:59:31.267 |
ARCX |
280LDUNB96ASC02421 |
|
100 |
88.8 |
20240916-13:59:44.579 |
ARCX |
280LDUNB98BVC02421 |
|
100 |
88.9 |
20240916-14:00:19.437 |
XNAS |
280LDUNB9G54C02421 |
|
100 |
88.91 |
20240916-14:00:28.533 |
ARCX |
280LDUNB9IAOC02421 |
|
100 |
88.89 |
20240916-14:00:40.764 |
ARCX |
280LDUNB9MKFC02421 |
|
100 |
88.84 |
20240916-14:00:59.863 |
BATS |
280LDUNB9Q5MC02421 |
|
100 |
88.77 |
20240916-14:01:21.967 |
EPRL |
280LDUNB9VOKC02421 |
|
100 |
88.76 |
20240916-14:01:38.166 |
BATS |
280LDUNBA2R6C02421 |
|
100 |
88.73 |
20240916-14:01:51.062 |
BATY |
280LDUNBA5ROC02421 |
|
100 |
88.66 |
20240916-14:02:37.555 |
EPRL |
280LDUNBAL31C02421 |
|
100 |
88.61 |
20240916-14:02:47.880 |
BATS |
280LDUNBAO7CC02421 |
|
100 |
88.6 |
20240916-14:03:08.581 |
EPRL |
280LDUNBAUPEC02421 |
|
100 |
88.63 |
20240916-14:03:49.335 |
IEXG |
280LDUNBBEVOC02421 |
|
92 |
88.77 |
20240916-14:04:33.500 |
BATS |
280LDUNBBQRVC02421 |
|
1 |
88.77 |
20240916-14:04:33.500 |
BATS |
280LDUNBBQS0C02421 |
|
7 |
88.77 |
20240916-14:04:33.500 |
XNAS |
280LDUNBBQS1C02421 |
|
100 |
88.74 |
20240916-14:04:50.710 |
ARCX |
280LDUNBBUE8C02421 |
|
100 |
88.74 |
20240916-14:04:50.710 |
EPRL |
280LDUNBBUE9C02421 |
|
100 |
88.87 |
20240916-14:05:41.209 |
ARCX |
280LDUNBCCL1C02421 |
|
17 |
88.85 |
20240916-14:05:47.583 |
XASE |
280LDUNBCDVTC02421 |
|
83 |
88.85 |
20240916-14:05:47.599 |
XASE |
280LDUNBCE02C02421 |
|
100 |
88.83 |
20240916-14:06:02.468 |
ARCX |
280LDUNBCHH1C02421 |
|
100 |
88.8 |
20240916-14:06:40.657 |
ARCX |
280LDUNBCQ4FC02421 |
|
100 |
88.76 |
20240916-14:07:10.185 |
XNYS |
280LDUNBD1UMC02421 |
|
100 |
88.87 |
20240916-14:07:48.305 |
XCHI |
280LDUNBDD21C02421 |
|
100 |
88.96 |
20240916-14:08:17.369 |
ARCX |
280LDUNBDK88C02421 |
|
100 |
88.93 |
20240916-14:08:21.372 |
ARCX |
280LDUNBDLBEC02421 |
|
100 |
88.93 |
20240916-14:08:21.372 |
ARCX |
280LDUNBDLBFC02421 |
|
100 |
88.93 |
20240916-14:08:59.307 |
IEXG |
280LDUNBDTLNC02421 |
|
100 |
88.89 |
20240916-14:09:10.288 |
IEXG |
280LDUNBE0P9C02421 |
|
100 |
88.87 |
20240916-14:09:56.020 |
XNYS |
280LDUNBEAU6C02421 |
|
100 |
88.86 |
20240916-14:10:00.297 |
XNYS |
280LDUNBEBU3C02421 |
|
100 |
88.85 |
20240916-14:10:22.320 |
XASE |
280LDUNBEHJKC02421 |
|
100 |
88.67 |
20240916-14:10:52.006 |
EPRL |
280LDUNBEOAFC02421 |
|
100 |
88.67 |
20240916-14:11:23.229 |
XASE |
280LDUNBEVRMC02421 |
|
10 |
88.72 |
20240916-14:12:27.093 |
BATY |
280LDUNBFE3PC02421 |
|
100 |
88.74 |
20240916-14:12:27.964 |
XCHI |
280LDUNBFEBGC02421 |
|
90 |
88.72 |
20240916-14:12:39.553 |
BATY |
280LDUNBFGPCC02421 |
|
100 |
88.72 |
20240916-14:12:39.554 |
ARCX |
280LDUNBFGPFC02421 |
|
10 |
88.72 |
20240916-14:12:39.560 |
ARCX |
280LDUNBFGPLC02421 |
|
100 |
88.68 |
20240916-14:13:16.912 |
IEXG |
280LDUNBFQ6SC02421 |
|
100 |
88.78 |
20240916-14:13:54.350 |
XNYS |
280LDUNBG2OOC02421 |
|
100 |
88.76 |
20240916-14:14:01.980 |
XASE |
280LDUNBG438C02421 |
|
100 |
88.7 |
20240916-14:14:40.615 |
ARCX |
280LDUNBGCBCC02421 |
|
100 |
88.63 |
20240916-14:15:22.113 |
XNAS |
280LDUNBGMERC02421 |
|
100 |
88.67 |
20240916-14:15:52.191 |
ARCX |
280LDUNBGVCIC02421 |
|
100 |
88.69 |
20240916-14:16:21.519 |
XNAS |
280LDUNBH6KEC02421 |
|
100 |
88.67 |
20240916-14:16:55.200 |
EPRL |
280LDUNBHD5SC02421 |
|
100 |
88.67 |
20240916-14:16:55.201 |
EPRL |
280LDUNBHD5TC02421 |
|
100 |
88.65 |
20240916-14:17:28.137 |
XNAS |
280LDUNBHLC1C02421 |
|
100 |
88.65 |
20240916-14:17:54.810 |
BATS |
280LDUNBHQLUC02421 |
|
100 |
88.67 |
20240916-14:18:24.871 |
EPRL |
280LDUNBI1SPC02421 |
|
100 |
88.71 |
20240916-14:19:07.137 |
XNYS |
280LDUNBICMJC02421 |
|
100 |
88.7 |
20240916-14:19:17.672 |
IEXG |
280LDUNBIF6OC02421 |
|
81 |
88.7 |
20240916-14:19:17.672 |
IEXG |
280LDUNBIF6PC02421 |
|
19 |
88.7 |
20240916-14:19:17.672 |
IEXG |
280LDUNBIF6QC02421 |
|
100 |
88.71 |
20240916-14:20:08.245 |
EDGA |
280LDUNBITRGC02421 |
|
25 |
88.7 |
20240916-14:20:16.575 |
EDGA |
280LDUNBIVJBC02421 |
|
75 |
88.7 |
20240916-14:20:16.576 |
EDGA |
280LDUNBIVJCC02421 |
|
100 |
88.72 |
20240916-14:20:47.074 |
ARCX |
280LDUNBJ70KC02421 |
|
100 |
88.71 |
20240916-14:20:55.596 |
BATS |
280LDUNBJ99JC02421 |
|
100 |
88.73 |
20240916-14:21:38.706 |
ARCX |
280LDUNBJK47C02421 |
|
100 |
88.71 |
20240916-14:21:51.758 |
XNAS |
280LDUNBJM3DC02421 |
|
18 |
88.72 |
20240916-14:22:31.385 |
ARCX |
280LDUNBJTT0C02421 |
|
82 |
88.72 |
20240916-14:22:31.385 |
ARCX |
280LDUNBJTT1C02421 |
|
100 |
88.73 |
20240916-14:22:49.234 |
XASE |
280LDUNBK128C02421 |
|
56 |
88.7 |
20240916-14:23:30.254 |
XPSX |
280LDUNBK8JHC02421 |
|
44 |
88.7 |
20240916-14:23:30.255 |
XPSX |
280LDUNBK8JIC02421 |
|
100 |
88.7 |
20240916-14:23:30.255 |
XASE |
280LDUNBK8JPC02421 |
|
100 |
88.64 |
20240916-14:23:57.725 |
XASE |
280LDUNBKEQAC02421 |
|
100 |
88.61 |
20240916-14:24:26.976 |
BATS |
280LDUNBKKIKC02421 |
|
94 |
88.52 |
20240916-14:25:18.183 |
IEXG |
280LDUNBKUV8C02421 |
|
6 |
88.52 |
20240916-14:25:18.183 |
IEXG |
280LDUNBKUV9C02421 |
|
100 |
88.51 |
20240916-14:26:01.529 |
BATS |
280LDUNBL77CC02421 |
|
16 |
88.41 |
20240916-14:26:34.434 |
BATS |
280LDUNBLE4GC02421 |
|
84 |
88.41 |
20240916-14:26:34.434 |
BATS |
280LDUNBLE4IC02421 |
|
100 |
88.49 |
20240916-14:27:38.687 |
XPSX |
280LDUNBLRDJC02421 |
|
100 |
88.38 |
20240916-14:28:11.575 |
XNYS |
280LDUNBM3AEC02421 |
|
100 |
88.32 |
20240916-14:28:41.670 |
ARCX |
280LDUNBM8SDC02421 |
|
100 |
88.34 |
20240916-14:29:26.063 |
BATS |
280LDUNBMHQMC02421 |
|
100 |
88.32 |
20240916-14:29:26.694 |
ARCX |
280LDUNBMI10C02421 |
|
23 |
88.32 |
20240916-14:29:26.736 |
ARCX |
280LDUNBMI1UC02421 |
|
77 |
88.32 |
20240916-14:29:26.736 |
ARCX |
280LDUNBMI1VC02421 |
|
100 |
88.25 |
20240916-14:30:13.607 |
ARCX |
280LDUNBMSFKC02421 |
|
9 |
88.17 |
20240916-14:30:47.051 |
ARCX |
280LDUNBN6PQC02421 |
|
91 |
88.17 |
20240916-14:30:47.051 |
ARCX |
280LDUNBN6PRC02421 |
|
100 |
88.14 |
20240916-14:31:12.177 |
IEXG |
280LDUNBND83C02421 |
|
100 |
88.04 |
20240916-14:31:34.721 |
IEXG |
280LDUNBNICFC02421 |
|
33 |
88.02 |
20240916-14:32:01.716 |
EDGX |
280LDUNBNNSSC02421 |
|
4 |
88.02 |
20240916-14:32:01.716 |
EDGX |
280LDUNBNNSTC02421 |
|
63 |
88.02 |
20240916-14:32:01.716 |
EDGX |
280LDUNBNNSUC02421 |
|
100 |
88.11 |
20240916-14:32:44.437 |
BATY |
280LDUNBO06SC02421 |
|
1 |
88.11 |
20240916-14:32:44.437 |
BATY |
280LDUNBO06TC02421 |
|
99 |
88.11 |
20240916-14:32:44.437 |
BATY |
280LDUNBO06UC02421 |
|
100 |
88.13 |
20240916-14:33:23.540 |
IEXG |
280LDUNBO86DC02421 |
|
99 |
88.13 |
20240916-14:33:23.541 |
IEXG |
280LDUNBO86EC02421 |
|
1 |
88.13 |
20240916-14:33:23.541 |
IEXG |
280LDUNBO86FC02421 |
|
87 |
88.12 |
20240916-14:34:01.167 |
XPSX |
280LDUNBOERMC02421 |
|
13 |
88.12 |
20240916-14:34:01.167 |
XPSX |
280LDUNBOERNC02421 |
|
9 |
88.12 |
20240916-14:34:01.168 |
IEXG |
280LDUNBOEROC02421 |
|
91 |
88.12 |
20240916-14:34:01.245 |
IEXG |
280LDUNBOETHC02421 |
|
100 |
88.13 |
20240916-14:34:55.013 |
IEXG |
280LDUNBORRDC02421 |
|
100 |
88.24 |
20240916-14:35:38.499 |
EPRL |
280LDUNBP6K4C02421 |
|
100 |
88.24 |
20240916-14:35:38.499 |
EPRL |
280LDUNBP6K5C02421 |
|
100 |
88.26 |
20240916-14:36:08.560 |
EPRL |
280LDUNBPCCVC02421 |
|
7 |
88.26 |
20240916-14:36:08.560 |
IEXG |
280LDUNBPCD0C02421 |
|
93 |
88.26 |
20240916-14:36:08.561 |
IEXG |
280LDUNBPCD1C02421 |
|
100 |
88.33 |
20240916-14:37:05.984 |
EPRL |
280LDUNBPOQ9C02421 |
|
100 |
88.31 |
20240916-14:37:19.228 |
ARCX |
280LDUNBPR8AC02421 |
|
100 |
88.3 |
20240916-14:37:32.160 |
XASE |
280LDUNBPUTDC02421 |
|
52 |
88.24 |
20240916-14:38:03.595 |
BATY |
280LDUNBQ5GUC02421 |
|
48 |
88.24 |
20240916-14:38:03.595 |
BATY |
280LDUNBQ5GVC02421 |
|
100 |
88.3 |
20240916-14:39:09.452 |
EDGX |
280LDUNBQK0FC02421 |
|
100 |
88.29 |
20240916-14:39:21.074 |
EPRL |
280LDUNBQN0AC02421 |
|
25 |
88.27 |
20240916-14:40:01.041 |
ARCX |
280LDUNBQUSCC02421 |
|
75 |
88.27 |
20240916-14:40:01.041 |
ARCX |
280LDUNBQUSDC02421 |
|
65 |
88.27 |
20240916-14:40:01.043 |
EPRL |
280LDUNBQUSEC02421 |
|
35 |
88.27 |
20240916-14:40:01.043 |
EPRL |
280LDUNBQUSFC02421 |
|
48 |
88.29 |
20240916-14:41:00.374 |
MEMX |
280LDUNBRFCUC02421 |
|
52 |
88.31 |
20240916-14:41:00.374 |
MEMX |
280LDUNBRFCVC02421 |
|
100 |
88.29 |
20240916-14:41:06.781 |
EPRL |
280LDUNBRH4HC02421 |
|
100 |
88.27 |
20240916-14:41:32.186 |
ARCX |
280LDUNBRN83C02421 |
|
100 |
88.28 |
20240916-14:42:23.310 |
XPSX |
280LDUNBS3GAC02421 |
|
100 |
88.29 |
20240916-14:43:40.504 |
XNAS |
280LDUNBSK5OC02421 |
|
56 |
88.28 |
20240916-14:43:40.570 |
ARCX |
280LDUNBSK6JC02421 |
|
44 |
88.28 |
20240916-14:43:40.570 |
ARCX |
280LDUNBSK6KC02421 |
|
97 |
88.37 |
20240916-14:45:00.065 |
BATS |
280LDUNBT4CFC02421 |
|
3 |
88.37 |
20240916-14:45:00.065 |
BATS |
280LDUNBT4CGC02421 |
|
100 |
88.35 |
20240916-14:45:05.608 |
XASE |
280LDUNBT60PC02421 |
|
91 |
88.35 |
20240916-14:45:05.608 |
XASE |
280LDUNBT60QC02421 |
|
9 |
88.35 |
20240916-14:45:05.608 |
XASE |
280LDUNBT60RC02421 |
|
80 |
88.3 |
20240916-14:46:02.373 |
EPRL |
280LDUNBTL50C02421 |
|
2 |
88.3 |
20240916-14:46:02.374 |
EPRL |
280LDUNBTL51C02421 |
|
18 |
88.3 |
20240916-14:46:02.374 |
EPRL |
280LDUNBTL52C02421 |
|
100 |
88.32 |
20240916-14:46:31.720 |
XNAS |
280LDUNBTS00C02421 |
|
100 |
88.31 |
20240916-14:46:34.195 |
ARCX |
280LDUNBTSM9C02421 |
|
100 |
88.32 |
20240916-14:47:21.696 |
XASE |
280LDUNBU6O2C02421 |
|
100 |
88.31 |
20240916-14:48:01.355 |
ARCX |
280LDUNBUFROC02421 |
|
99 |
88.29 |
20240916-14:48:18.059 |
ARCX |
280LDUNBUK14C02421 |
|
1 |
88.29 |
20240916-14:48:18.059 |
ARCX |
280LDUNBUK15C02421 |
|
100 |
88.34 |
20240916-14:49:15.767 |
BATS |
280LDUNBV4C6C02421 |
|
100 |
88.33 |
20240916-14:49:20.675 |
ARCX |
280LDUNBV5GEC02421 |
|
100 |
88.41 |
20240916-14:49:56.226 |
BATS |
280LDUNBVDAIC02421 |
|
100 |
88.41 |
20240916-14:49:56.226 |
BATS |
280LDUNBVDAJC02421 |
|
100 |
88.44 |
20240916-14:50:34.399 |
XNAS |
280LDUNBVMEFC02421 |
|
7 |
88.39 |
20240916-14:50:44.684 |
XASE |
280LDUNBVODNC02421 |
|
100 |
88.38 |
20240916-14:51:01.203 |
XPSX |
280LDUNBVRU8C02421 |
|
100 |
88.39 |
20240916-14:51:40.650 |
XPSX |
280LDUNC04UOC02421 |
|
100 |
88.39 |
20240916-14:51:40.650 |
XPSX |
280LDUNC04UPC02421 |
|
100 |
88.31 |
20240916-14:52:21.977 |
ARCX |
280LDUNC0GVCC02421 |
|
100 |
88.3 |
20240916-14:53:14.769 |
XNYS |
280LDUNC0TH0C02421 |
|
27 |
88.28 |
20240916-14:53:23.170 |
EPRL |
280LDUNC0V56C02421 |
|
4 |
88.28 |
20240916-14:53:28.137 |
EPRL |
280LDUNC10AHC02421 |
|
100 |
88.28 |
20240916-14:53:35.266 |
EPRL |
280LDUNC11T0C02421 |
|
69 |
88.28 |
20240916-14:53:35.267 |
EPRL |
280LDUNC11T1C02421 |
|
100 |
88.34 |
20240916-14:54:23.143 |
ARCX |
280LDUNC1BVOC02421 |
|
100 |
88.34 |
20240916-14:55:11.792 |
ARCX |
280LDUNC1N9BC02421 |
|
100 |
88.34 |
20240916-14:55:11.798 |
IEXG |
280LDUNC1N9EC02421 |
|
100 |
88.38 |
20240916-14:55:51.483 |
XASE |
280LDUNC205VC02421 |
|
100 |
88.39 |
20240916-14:56:39.865 |
BATS |
280LDUNC2CAKC02421 |
|
100 |
88.36 |
20240916-14:56:55.473 |
XASE |
280LDUNC2FF1C02421 |
|
1 |
88.36 |
20240916-14:56:55.473 |
XASE |
280LDUNC2FF2C02421 |
|
99 |
88.36 |
20240916-14:56:55.473 |
XASE |
280LDUNC2FF3C02421 |
|
100 |
88.28 |
20240916-14:58:17.749 |
XPSX |
280LDUNC31CRC02421 |
|
100 |
88.25 |
20240916-14:58:58.371 |
ARCX |
280LDUNC3964C02421 |
|
100 |
88.28 |
20240916-14:59:37.443 |
XPSX |
280LDUNC3HJTC02421 |
|
48 |
88.28 |
20240916-15:00:00.019 |
XASE |
280LDUNC3MEFC02421 |
|
52 |
88.28 |
20240916-15:00:00.188 |
XASE |
280LDUNC3MMAC02421 |
|
100 |
88.26 |
20240916-15:01:02.675 |
XASE |
280LDUNC466OC02421 |
|
100 |
88.3 |
20240916-15:01:35.010 |
XASE |
280LDUNC4DL5C02421 |
|
100 |
88.29 |
20240916-15:02:00.713 |
XASE |
280LDUNC4IOEC02421 |
|
3 |
88.28 |
20240916-15:02:28.399 |
XASE |
280LDUNC4OAPC02421 |
|
97 |
88.28 |
20240916-15:02:56.163 |
XASE |
280LDUNC4VEFC02421 |
|
3 |
88.28 |
20240916-15:02:56.164 |
XNAS |
280LDUNC4VEGC02421 |
|
100 |
88.29 |
20240916-15:03:24.844 |
XASE |
280LDUNC55QNC02421 |
|
100 |
88.27 |
20240916-15:03:30.767 |
XASE |
280LDUNC57HMC02421 |
|
100 |
88.25 |
20240916-15:04:15.783 |
EPRL |
280LDUNC5H5LC02421 |
|
100 |
88.23 |
20240916-15:04:47.821 |
XNYS |
280LDUNC5MR7C02421 |
|
53 |
88.25 |
20240916-15:05:26.359 |
XASE |
280LDUNC5VR7C02421 |
|
100 |
88.3 |
20240916-15:06:02.005 |
EPRL |
280LDUNC6798C02421 |
|
100 |
88.28 |
20240916-15:06:12.848 |
XASE |
280LDUNC69OAC02421 |
|
100 |
88.37 |
20240916-15:07:15.935 |
ARCX |
280LDUNC6L04C02421 |
|
100 |
88.43 |
20240916-15:07:51.378 |
EPRL |
280LDUNC6S1CC02421 |
|
100 |
88.42 |
20240916-15:07:51.480 |
EPRL |
280LDUNC6S1RC02421 |
|
100 |
88.42 |
20240916-15:07:51.480 |
EPRL |
280LDUNC6S1SC02421 |
|
74 |
88.49 |
20240916-15:09:23.254 |
XASE |
280LDUNC7DA9C02421 |
|
26 |
88.49 |
20240916-15:09:23.254 |
XASE |
280LDUNC7DAAC02421 |
|
100 |
88.48 |
20240916-15:10:20.231 |
XASE |
280LDUNC7OBBC02421 |
|
100 |
88.51 |
20240916-15:11:00.308 |
XNAS |
280LDUNC816DC02421 |
|
100 |
88.48 |
20240916-15:11:25.994 |
EPRL |
280LDUNC85V9C02421 |
|
100 |
88.5 |
20240916-15:12:21.215 |
ARCX |
280LDUNC8H1OC02421 |
|
14 |
88.53 |
20240916-15:13:07.255 |
XASE |
280LDUNC8PH5C02421 |
|
86 |
88.53 |
20240916-15:13:07.255 |
XASE |
280LDUNC8PH6C02421 |
|
50 |
88.51 |
20240916-15:13:51.935 |
XASE |
280LDUNC91KLC02421 |
|
50 |
88.51 |
20240916-15:13:51.935 |
XASE |
280LDUNC91KMC02421 |
|
100 |
88.49 |
20240916-15:14:51.082 |
ARCX |
280LDUNC9B7AC02421 |
|
100 |
88.47 |
20240916-15:14:53.307 |
EPRL |
280LDUNC9BTTC02421 |
|
100 |
88.47 |
20240916-15:14:53.307 |
EPRL |
280LDUNC9BTUC02421 |
|
2 |
88.45 |
20240916-15:16:27.312 |
EPRL |
280LDUNC9TNJC02421 |
|
100 |
88.48 |
20240916-15:17:12.707 |
ARCX |
280LDUNCA52QC02421 |
|
2 |
88.46 |
20240916-15:17:27.094 |
EPRL |
280LDUNCA79UC02421 |
|
100 |
88.46 |
20240916-15:17:34.551 |
EPRL |
280LDUNCA8FFC02421 |
|
98 |
88.46 |
20240916-15:17:34.551 |
EPRL |
280LDUNCA8FGC02421 |
|
100 |
88.4 |
20240916-15:18:29.507 |
EPRL |
280LDUNCAJ55C02421 |
|
100 |
88.34 |
20240916-15:19:12.167 |
XNYS |
280LDUNCAR8IC02421 |
|
100 |
88.36 |
20240916-15:20:04.774 |
EPRL |
280LDUNCB4CVC02421 |
|
100 |
88.34 |
20240916-15:20:27.095 |
XNAS |
280LDUNCB82LC02421 |
|
100 |
88.31 |
20240916-15:21:12.410 |
XNYS |
280LDUNCBFHSC02421 |
|
100 |
88.35 |
20240916-15:22:16.013 |
ARCX |
280LDUNCBQI1C02421 |
|
10 |
88.36 |
20240916-15:22:17.869 |
BATS |
280LDUNCBQREC02421 |
|
15 |
88.36 |
20240916-15:22:17.869 |
XNYS |
280LDUNCBQRFC02421 |
|
12 |
88.36 |
20240916-15:22:17.870 |
XNYS |
280LDUNCBQRGC02421 |
|
40 |
88.36 |
20240916-15:22:17.870 |
XNYS |
280LDUNCBQRHC02421 |
|
23 |
88.36 |
20240916-15:22:17.870 |
XNYS |
280LDUNCBQRIC02421 |
|
100 |
88.34 |
20240916-15:22:28.339 |
EPRL |
280LDUNCBSPAC02421 |
|
100 |
88.34 |
20240916-15:22:28.339 |
EPRL |
280LDUNCBSPBC02421 |
|
100 |
88.34 |
20240916-15:23:30.012 |
XNYS |
280LDUNCC9A6C02421 |
|
100 |
88.34 |
20240916-15:23:40.406 |
XNYS |
280LDUNCCBFAC02421 |
|
100 |
88.4 |
20240916-15:24:14.234 |
XNYS |
280LDUNCCIGJC02421 |
|
100 |
88.39 |
20240916-15:24:19.156 |
EPRL |
280LDUNCCJB2C02421 |
|
100 |
88.39 |
20240916-15:25:02.130 |
EPRL |
280LDUNCCQRVC02421 |
|
100 |
88.38 |
20240916-15:25:25.877 |
EPRL |
280LDUNCD0I2C02421 |
|
77 |
88.35 |
20240916-15:26:23.123 |
XNYS |
280LDUNCDC5NC02421 |
|
18 |
88.35 |
20240916-15:26:23.123 |
XNYS |
280LDUNCDC5OC02421 |
|
5 |
88.35 |
20240916-15:26:23.123 |
XNYS |
280LDUNCDC5PC02421 |
|
100 |
88.34 |
20240916-15:26:45.807 |
XASE |
280LDUNCDGF4C02421 |
|
100 |
88.29 |
20240916-15:27:16.571 |
XNAS |
280LDUNCDRB0C02421 |
|
100 |
88.31 |
20240916-15:28:29.504 |
BATS |
280LDUNCECH9C02421 |
|
100 |
88.3 |
20240916-15:28:41.114 |
EPRL |
280LDUNCEEVRC02421 |
|
100 |
88.25 |
20240916-15:29:29.295 |
XASE |
280LDUNCEQF8C02421 |
|
100 |
88.25 |
20240916-15:30:16.674 |
XASE |
280LDUNCF5V9C02421 |
|
100 |
88.22 |
20240916-15:30:33.221 |
ARCX |
280LDUNCFBF7C02421 |
|
1 |
88.2 |
20240916-15:31:00.186 |
XASE |
280LDUNCFH26C02421 |
|
99 |
88.2 |
20240916-15:31:00.187 |
XASE |
280LDUNCFH27C02421 |
|
10 |
88.2 |
20240916-15:31:57.290 |
IEXG |
280LDUNCFUNRC02421 |
|
12 |
88.2 |
20240916-15:31:57.290 |
IEXG |
280LDUNCFUNSC02421 |
|
78 |
88.2 |
20240916-15:31:57.291 |
IEXG |
280LDUNCFUNTC02421 |
|
5 |
88.2 |
20240916-15:31:57.609 |
EPRL |
280LDUNCFUPOC02421 |
|
95 |
88.2 |
20240916-15:32:01.626 |
EPRL |
280LDUNCFVNQC02421 |
|
100 |
88.19 |
20240916-15:32:42.616 |
XNAS |
280LDUNCG9C5C02421 |
|
100 |
88.18 |
20240916-15:32:43.906 |
EPRL |
280LDUNCG9LOC02421 |
|
100 |
88.12 |
20240916-15:33:06.338 |
BATY |
280LDUNCGG3VC02421 |
|
100 |
88.19 |
20240916-15:34:04.347 |
XNAS |
280LDUNCGSQ8C02421 |
|
100 |
88.2 |
20240916-15:34:19.786 |
EPRL |
280LDUNCH0DVC02421 |
|
100 |
88.2 |
20240916-15:34:46.250 |
EPRL |
280LDUNCH5GAC02421 |
|
100 |
88.2 |
20240916-15:34:47.459 |
EPRL |
280LDUNCH5NSC02421 |
|
100 |
88.21 |
20240916-15:35:18.098 |
EPRL |
280LDUNCHDADC02421 |
|
100 |
88.21 |
20240916-15:35:18.098 |
EPRL |
280LDUNCHDAEC02421 |
|
100 |
88.23 |
20240916-15:35:40.724 |
EPRL |
280LDUNCHID1C02421 |
|
100 |
88.23 |
20240916-15:36:45.274 |
EPRL |
280LDUNCI1H2C02421 |
|
100 |
88.19 |
20240916-15:37:00.064 |
EPRL |
280LDUNCI4C7C02421 |
|
100 |
88.1 |
20240916-15:38:00.991 |
BATS |
280LDUNCIJ8UC02421 |
|
50 |
88.12 |
20240916-15:38:54.274 |
XNAS |
280LDUNCIVPTC02421 |
|
50 |
88.13 |
20240916-15:38:54.274 |
XNAS |
280LDUNCIVPUC02421 |
|
100 |
88.19 |
20240916-15:39:42.644 |
XNAS |
280LDUNCJB6VC02421 |
|
100 |
88.19 |
20240916-15:39:42.644 |
XNAS |
280LDUNCJB70C02421 |
|
100 |
88.21 |
20240916-15:40:19.593 |
ARCX |
280LDUNCJIKLC02421 |
|
100 |
88.16 |
20240916-15:41:16.215 |
EPRL |
280LDUNCJUOLC02421 |
|
100 |
88.14 |
20240916-15:41:59.509 |
XNYS |
280LDUNCK7BHC02421 |
|
100 |
88.16 |
20240916-15:42:20.570 |
EPRL |
280LDUNCKBTKC02421 |
|
100 |
88.17 |
20240916-15:43:13.657 |
ARCX |
280LDUNCKNP0C02421 |
|
22 |
88.24 |
20240916-15:44:06.412 |
EPRL |
280LDUNCL38TC02421 |
|
78 |
88.24 |
20240916-15:44:06.413 |
EPRL |
280LDUNCL38UC02421 |
|
25 |
88.29 |
20240916-15:45:05.056 |
XNAS |
280LDUNCLEQKC02421 |
|
75 |
88.29 |
20240916-15:45:05.355 |
ARCX |
280LDUNCLF1AC02421 |
|
100 |
88.31 |
20240916-15:45:49.927 |
ARCX |
280LDUNCLQI5C02421 |
|
1 |
88.3 |
20240916-15:46:27.180 |
EPRL |
280LDUNCM2E8C02421 |
|
100 |
88.33 |
20240916-15:47:10.516 |
EPRL |
280LDUNCMAUJC02421 |
|
100 |
88.33 |
20240916-15:47:10.516 |
EPRL |
280LDUNCMAUKC02421 |
|
100 |
88.31 |
20240916-15:48:21.974 |
BATY |
280LDUNCMPC5C02421 |
|
100 |
88.36 |
20240916-15:49:07.113 |
EPRL |
280LDUNCN3L8C02421 |
|
100 |
88.33 |
20240916-15:49:57.710 |
XNAS |
280LDUNCNEF9C02421 |
|
50 |
88.31 |
20240916-15:50:31.988 |
XNAS |
280LDUNCNLVCC02421 |
|
6 |
88.31 |
20240916-15:50:31.988 |
XNYS |
280LDUNCNLVDC02421 |
|
3 |
88.31 |
20240916-15:50:31.988 |
XNYS |
280LDUNCNLVEC02421 |
|
1 |
88.31 |
20240916-15:50:31.988 |
ARCX |
280LDUNCNLVFC02421 |
|
16 |
88.31 |
20240916-15:50:31.988 |
IEXG |
280LDUNCNLVGC02421 |
|
4 |
88.31 |
20240916-15:50:31.989 |
IEXG |
280LDUNCNLVHC02421 |
|
20 |
88.31 |
20240916-15:50:31.989 |
IEXG |
280LDUNCNLVIC02421 |
|
100 |
88.31 |
20240916-15:52:11.654 |
EPRL |
280LDUNCOCMKC02421 |
|
100 |
88.29 |
20240916-15:52:36.608 |
XASE |
280LDUNCOHAFC02421 |
|
100 |
88.3 |
20240916-15:53:06.609 |
EPRL |
280LDUNCOMDRC02421 |
|
100 |
88.36 |
20240916-15:54:22.514 |
EPRL |
280LDUNCP3MCC02421 |
|
100 |
88.39 |
20240916-15:55:22.015 |
ARCX |
280LDUNCPFC6C02421 |
|
22 |
88.33 |
20240916-15:55:49.716 |
ARCX |
280LDUNCPLAPC02421 |
|
78 |
88.33 |
20240916-15:55:49.716 |
ARCX |
280LDUNCPLAQC02421 |
|
100 |
88.42 |
20240916-15:57:38.719 |
XNYS |
280LDUNCQ9BCC02421 |
|
100 |
88.4 |
20240916-15:58:08.175 |
XASE |
280LDUNCQEC6C02421 |
|
100 |
88.4 |
20240916-15:58:08.175 |
XASE |
280LDUNCQEC7C02421 |
|
100 |
88.31 |
20240916-15:59:36.075 |
XNYS |
280LDUNCQVAAC02421 |
|
100 |
88.35 |
20240916-16:00:46.131 |
XNYS |
280LDUNCRF1SC02421 |
|
100 |
88.34 |
20240916-16:01:02.839 |
ARCX |
280LDUNCRI4AC02421 |
|
100 |
88.29 |
20240916-16:02:03.743 |
XASE |
280LDUNCS0I3C02421 |
|
100 |
88.32 |
20240916-16:03:00.272 |
XASE |
280LDUNCSBJKC02421 |
|
100 |
88.33 |
20240916-16:04:02.018 |
XASE |
280LDUNCSO8SC02421 |
|
100 |
88.32 |
20240916-16:04:27.393 |
XNAS |
280LDUNCSU1SC02421 |
|
100 |
88.29 |
20240916-16:05:53.050 |
XNAS |
280LDUNCTJ0JC02421 |
|
100 |
88.31 |
20240916-16:06:35.659 |
BATY |
280LDUNCTQJJC02421 |
|
100 |
88.41 |
20240916-16:08:11.152 |
MEMX |
280LDUNCUC84C02421 |
|
100 |
88.39 |
20240916-16:08:47.342 |
XASE |
280LDUNCUHR7C02421 |
|
100 |
88.42 |
20240916-16:10:01.056 |
XNYS |
280LDUNCV05QC02421 |
|
100 |
88.44 |
20240916-16:10:42.085 |
XASE |
280LDUNCV7ASC02421 |
|
100 |
88.44 |
20240916-16:12:08.612 |
ARCX |
280LDUNCVO9NC02421 |
|
100 |
88.41 |
20240916-16:12:45.508 |
XASE |
280LDUNCVVBJC02421 |
|
100 |
88.42 |
20240916-16:14:08.808 |
XASE |
280LDUND0HVPC02421 |
|
100 |
88.47 |
20240916-16:15:58.047 |
XNAS |
280LDUND16NMC02421 |
|
100 |
88.46 |
20240916-16:16:05.931 |
XNAS |
280LDUND17U1C02421 |
|
100 |
88.43 |
20240916-16:17:41.155 |
XASE |
280LDUND1U69C02421 |
|
100 |
88.39 |
20240916-16:18:04.758 |
XASE |
280LDUND23VNC02421 |
|
100 |
88.48 |
20240916-16:19:55.241 |
BATS |
280LDUND2T0CC02421 |
|
100 |
88.46 |
20240916-16:20:13.248 |
ARCX |
280LDUND3123C02421 |
|
100 |
88.47 |
20240916-16:21:13.410 |
XASE |
280LDUND3E80C02421 |
|
100 |
88.45 |
20240916-16:22:09.247 |
XASE |
280LDUND3RSCC02421 |
|
100 |
88.47 |
20240916-16:23:11.700 |
XNAS |
280LDUND4872C02421 |
|
100 |
88.46 |
20240916-16:24:15.391 |
EDGA |
280LDUND4KOUC02421 |
|
100 |
88.48 |
20240916-16:25:52.963 |
XNAS |
280LDUND59M9C02421 |
|
100 |
88.49 |
20240916-16:26:33.436 |
ARCX |
280LDUND5J99C02421 |
|
100 |
88.51 |
20240916-16:28:27.252 |
ARCX |
280LDUND696KC02421 |
|
100 |
88.51 |
20240916-16:28:42.771 |
ARCX |
280LDUND6C2CC02421 |
|
100 |
88.67 |
20240916-16:31:00.056 |
XNYS |
280LDUND78J0C02421 |
|
18 |
88.67 |
20240916-16:31:04.040 |
BATY |
280LDUND79B1C02421 |
|
82 |
88.67 |
20240916-16:31:04.040 |
BATY |
280LDUND79B2C02421 |
|
100 |
88.65 |
20240916-16:31:38.559 |
ARCX |
280LDUND7GG1C02421 |
|
12 |
88.57 |
20240916-16:32:54.397 |
ARCX |
280LDUND81GLC02421 |
|
88 |
88.57 |
20240916-16:32:54.397 |
ARCX |
280LDUND81GNC02421 |
|
100 |
88.59 |
20240916-16:34:07.218 |
BATS |
280LDUND8EALC02421 |
|
100 |
88.61 |
20240916-16:35:00.445 |
XNYS |
280LDUND8NE3C02421 |
|
100 |
88.62 |
20240916-16:35:47.294 |
EPRL |
280LDUND9030C02421 |
|
100 |
88.59 |
20240916-16:36:14.528 |
ARCX |
280LDUND94AAC02421 |
|
100 |
88.59 |
20240916-16:37:19.671 |
BATY |
280LDUND9EU2C02421 |
|
100 |
88.59 |
20240916-16:38:15.035 |
XNAS |
280LDUND9OKMC02421 |
|
100 |
88.57 |
20240916-16:39:53.625 |
IEXG |
280LDUNDAACLC02421 |
|
100 |
88.6 |
20240916-16:41:19.645 |
XNYS |
280LDUNDAPMPC02421 |
|
100 |
88.59 |
20240916-16:41:43.532 |
XASE |
280LDUNDAUGGC02421 |
|
73 |
88.59 |
20240916-16:41:43.533 |
BATY |
280LDUNDAUGHC02421 |
|
27 |
88.59 |
20240916-16:41:43.536 |
BATY |
280LDUNDAUGMC02421 |
|
100 |
88.55 |
20240916-16:44:27.504 |
ARCX |
280LDUNDBP3IC02421 |
|
100 |
88.54 |
20240916-16:45:18.523 |
XNYS |
280LDUNDC30UC02421 |
|
100 |
88.58 |
20240916-16:46:27.604 |
BATY |
280LDUNDCF9EC02421 |
|
100 |
88.56 |
20240916-16:47:35.450 |
XASE |
280LDUNDCTDKC02421 |
|
100 |
88.59 |
20240916-16:48:48.010 |
BATS |
280LDUNDDBEMC02421 |
|
18 |
88.58 |
20240916-16:48:56.049 |
BATY |
280LDUNDDCQ9C02421 |
|
100 |
88.58 |
20240916-16:48:56.049 |
ARCX |
280LDUNDDCQAC02421 |
|
100 |
88.59 |
20240916-16:49:25.117 |
BATY |
280LDUNDDIHHC02421 |
|
100 |
88.59 |
20240916-16:50:58.116 |
XASE |
280LDUNDE1RBC02421 |
|
100 |
88.59 |
20240916-16:53:02.008 |
EDGA |
280LDUNDEMA7C02421 |
|
100 |
88.59 |
20240916-16:53:49.157 |
XASE |
280LDUNDEV05C02421 |
|
100 |
88.59 |
20240916-16:55:13.441 |
XASE |
280LDUNDFF8FC02421 |
|
100 |
88.62 |
20240916-16:56:00.647 |
BATY |
280LDUNDFPCJC02421 |
|
100 |
88.62 |
20240916-16:57:13.409 |
BATY |
280LDUNDG67SC02421 |
|
28 |
88.59 |
20240916-16:58:13.639 |
BATY |
280LDUNDGIA6C02421 |
|
72 |
88.59 |
20240916-16:58:13.639 |
BATY |
280LDUNDGIA7C02421 |
|
100 |
88.57 |
20240916-16:59:31.606 |
ARCX |
280LDUNDH10SC02421 |
|
100 |
88.57 |
20240916-17:00:57.307 |
XASE |
280LDUNDHKSJC02421 |
|
100 |
88.57 |
20240916-17:01:46.040 |
ARCX |
280LDUNDHVLHC02421 |
|
10 |
88.61 |
20240916-17:04:02.559 |
XNYS |
280LDUNDIS26C02421 |
|
90 |
88.61 |
20240916-17:04:02.559 |
XNYS |
280LDUNDIS27C02421 |
|
100 |
88.6 |
20240916-17:04:09.477 |
BATY |
280LDUNDITHDC02421 |
|
100 |
88.6 |
20240916-17:06:08.048 |
ARCX |
280LDUNDJKEKC02421 |
|
100 |
88.59 |
20240916-17:06:20.978 |
ARCX |
280LDUNDJNI9C02421 |
|
100 |
88.59 |
20240916-17:06:20.978 |
ARCX |
280LDUNDJNIBC02421 |
|
100 |
88.56 |
20240916-17:08:14.382 |
XASE |
280LDUNDKDUJC02421 |
|
84 |
88.54 |
20240916-17:09:09.285 |
XNAS |
280LDUNDKO9CC02421 |
|
16 |
88.54 |
20240916-17:09:09.285 |
XNAS |
280LDUNDKO9DC02421 |
|
100 |
88.59 |
20240916-17:10:36.641 |
ARCX |
280LDUNDL7LMC02421 |
|
100 |
88.59 |
20240916-17:12:09.564 |
EDGA |
280LDUNDLNSGC02421 |
|
100 |
88.59 |
20240916-17:13:44.737 |
XASE |
280LDUNDM8JAC02421 |
|
100 |
88.61 |
20240916-17:15:05.744 |
ARCX |
280LDUNDMLL2C02421 |
|
100 |
88.63 |
20240916-17:16:15.210 |
ARCX |
280LDUNDN2PHC02421 |
|
100 |
88.66 |
20240916-17:17:38.182 |
XNYS |
280LDUNDNF90C02421 |
|
100 |
88.6 |
20240916-17:18:50.394 |
ARCX |
280LDUNDNR7JC02421 |
|
100 |
88.62 |
20240916-17:20:39.771 |
EPRL |
280LDUNDOCAIC02421 |
|
100 |
88.58 |
20240916-17:21:32.270 |
ARCX |
280LDUNDOJTBC02421 |
|
100 |
88.63 |
20240916-17:24:04.040 |
XNYS |
280LDUNDPAJ3C02421 |
|
100 |
88.64 |
20240916-17:24:57.921 |
EPRL |
280LDUNDPICUC02421 |
|
100 |
88.61 |
20240916-17:25:26.886 |
ARCX |
280LDUNDPN7VC02421 |
|
100 |
88.65 |
20240916-17:26:57.769 |
XNAS |
280LDUNDQ7CFC02421 |
|
100 |
88.62 |
20240916-17:27:31.353 |
ARCX |
280LDUNDQD6EC02421 |
|
100 |
88.59 |
20240916-17:28:48.425 |
XASE |
280LDUNDQQ3SC02421 |
|
100 |
88.64 |
20240916-17:30:17.739 |
XASE |
280LDUNDRB9PC02421 |
|
100 |
88.62 |
20240916-17:31:32.441 |
XASE |
280LDUNDRP5IC02421 |
|
10 |
88.62 |
20240916-17:32:33.244 |
ARCX |
280LDUNDS432C02421 |
|
10 |
88.62 |
20240916-17:32:33.244 |
ARCX |
280LDUNDS433C02421 |
|
8 |
88.62 |
20240916-17:32:33.244 |
ARCX |
280LDUNDS434C02421 |
|
72 |
88.62 |
20240916-17:32:33.244 |
ARCX |
280LDUNDS435C02421 |
|
100 |
88.61 |
20240916-17:32:33.434 |
XASE |
280LDUNDS448C02421 |
|
100 |
88.61 |
20240916-17:32:33.434 |
XASE |
280LDUNDS449C02421 |
|
100 |
88.56 |
20240916-17:33:50.993 |
XASE |
280LDUNDSHRFC02421 |
|
100 |
88.58 |
20240916-17:35:26.778 |
XASE |
280LDUNDT42RC02421 |
|
12 |
88.56 |
20240916-17:36:50.448 |
BATS |
280LDUNDTHQBC02421 |
|
88 |
88.56 |
20240916-17:36:50.448 |
BATS |
280LDUNDTHQCC02421 |
|
100 |
88.6 |
20240916-17:38:41.056 |
XASE |
280LDUNDU7OIC02421 |
|
100 |
88.6 |
20240916-17:38:41.056 |
XASE |
280LDUNDU7OJC02421 |
|
100 |
88.64 |
20240916-17:39:27.847 |
XASE |
280LDUNDUI3DC02421 |
|
100 |
88.68 |
20240916-17:40:56.142 |
XASE |
280LDUNDV32HC02421 |
|
6 |
88.66 |
20240916-17:41:14.170 |
XASE |
280LDUNDV69MC02421 |
|
100 |
88.65 |
20240916-17:41:33.962 |
ARCX |
280LDUNDV9DBC02421 |
|
100 |
88.71 |
20240916-17:42:59.720 |
ARCX |
280LDUNDVMH6C02421 |
|
100 |
88.69 |
20240916-17:43:53.724 |
ARCX |
280LDUNDVUBBC02421 |
|
100 |
88.69 |
20240916-17:45:48.489 |
XASE |
280LDUNE0G8VC02421 |
|
100 |
88.68 |
20240916-17:46:24.484 |
XASE |
280LDUNE0LOOC02421 |
|
100 |
88.67 |
20240916-17:47:40.080 |
XASE |
280LDUNE10HJC02421 |
|
100 |
88.66 |
20240916-17:48:29.706 |
XASE |
280LDUNE1799C02421 |
|
100 |
88.67 |
20240916-17:50:07.301 |
XASE |
280LDUNE1L04C02421 |
|
100 |
88.66 |
20240916-17:50:39.764 |
XASE |
280LDUNE1P5OC02421 |
|
100 |
88.69 |
20240916-17:51:36.050 |
XASE |
280LDUNE20VFC02421 |
|
100 |
88.74 |
20240916-17:53:04.741 |
ARCX |
280LDUNE2E3AC02421 |
|
100 |
88.74 |
20240916-17:53:33.870 |
XASE |
280LDUNE2HV3C02421 |
|
100 |
88.74 |
20240916-17:54:36.002 |
XASE |
280LDUNE2QCDC02421 |
|
100 |
88.77 |
20240916-17:55:44.207 |
BATY |
280LDUNE343LC02421 |
|
100 |
88.77 |
20240916-17:56:31.041 |
XNAS |
280LDUNE3AQ6C02421 |
|
100 |
88.78 |
20240916-17:57:59.206 |
XASE |
280LDUNE3OBHC02421 |
|
10 |
88.78 |
20240916-17:59:14.030 |
XNAS |
280LDUNE44G5C02421 |
|
10 |
88.78 |
20240916-17:59:14.030 |
XNAS |
280LDUNE44G6C02421 |
|
100 |
88.8 |
20240916-17:59:27.924 |
XNYS |
280LDUNE46MQC02421 |
|
60 |
88.79 |
20240916-17:59:50.631 |
ARCX |
280LDUNE4AKBC02421 |
|
40 |
88.79 |
20240916-17:59:50.631 |
ARCX |
280LDUNE4AKCC02421 |
|
100 |
88.79 |
20240916-17:59:50.631 |
ARCX |
280LDUNE4AKDC02421 |
|
100 |
88.76 |
20240916-18:01:09.889 |
XASE |
280LDUNE4UKMC02421 |
|
100 |
88.76 |
20240916-18:01:53.904 |
EPRL |
280LDUNE56N0C02421 |
|
100 |
88.74 |
20240916-18:03:13.419 |
BATY |
280LDUNE5MHGC02421 |
|
2 |
88.73 |
20240916-18:04:08.879 |
BATY |
280LDUNE61D6C02421 |
|
1 |
88.73 |
20240916-18:04:08.879 |
BATY |
280LDUNE61D7C02421 |
|
97 |
88.73 |
20240916-18:04:08.879 |
BATY |
280LDUNE61D8C02421 |
|
66 |
88.72 |
20240916-18:04:59.556 |
ARCX |
280LDUNE6DKJC02421 |
|
22 |
88.72 |
20240916-18:04:59.556 |
ARCX |
280LDUNE6DKKC02421 |
|
12 |
88.72 |
20240916-18:04:59.556 |
ARCX |
280LDUNE6DKLC02421 |
|
100 |
88.73 |
20240916-18:06:19.034 |
IEXG |
280LDUNE6U4DC02421 |
|
11 |
88.74 |
20240916-18:06:53.703 |
XASE |
280LDUNE73LNC02421 |
|
89 |
88.74 |
20240916-18:06:53.703 |
XASE |
280LDUNE73LOC02421 |
|
100 |
88.74 |
20240916-18:07:35.008 |
XASE |
280LDUNE7A7UC02421 |
|
77 |
88.77 |
20240916-18:09:24.007 |
XNYS |
280LDUNE7SLLC02421 |
|
23 |
88.77 |
20240916-18:09:24.007 |
XNYS |
280LDUNE7SLMC02421 |
|
100 |
88.76 |
20240916-18:09:35.017 |
XASE |
280LDUNE7UTCC02421 |
|
100 |
88.76 |
20240916-18:09:35.017 |
XASE |
280LDUNE7UTDC02421 |
|
100 |
88.81 |
20240916-18:11:25.050 |
ARCX |
280LDUNE8GTMC02421 |
|
100 |
88.8 |
20240916-18:11:54.068 |
XASE |
280LDUNE8L7GC02421 |
|
100 |
88.8 |
20240916-18:11:54.068 |
XASE |
280LDUNE8L7HC02421 |
|
1 |
88.81 |
20240916-18:13:26.955 |
XASE |
280LDUNE94KQC02421 |
|
99 |
88.81 |
20240916-18:13:28.051 |
XASE |
280LDUNE94S5C02421 |
|
100 |
88.82 |
20240916-18:15:13.492 |
XASE |
280LDUNE9LIPC02421 |
|
100 |
88.82 |
20240916-18:15:23.110 |
ARCX |
280LDUNE9OMFC02421 |
|
100 |
88.84 |
20240916-18:16:45.031 |
XASE |
280LDUNEA5M6C02421 |
|
100 |
88.82 |
20240916-18:17:45.709 |
XASE |
280LDUNEAEQNC02421 |
|
100 |
88.82 |
20240916-18:18:41.522 |
XASE |
280LDUNEANB3C02421 |
|
100 |
88.76 |
20240916-18:19:21.368 |
XASE |
280LDUNEAU3KC02421 |
|
100 |
88.76 |
20240916-18:20:34.051 |
XASE |
280LDUNEB95UC02421 |
|
13 |
88.78 |
20240916-18:21:46.836 |
ARCX |
280LDUNEBK4BC02421 |
|
87 |
88.78 |
20240916-18:21:46.836 |
ARCX |
280LDUNEBK4CC02421 |
|
20 |
88.81 |
20240916-18:23:46.679 |
XNYS |
280LDUNEC61JC02421 |
|
80 |
88.81 |
20240916-18:23:46.679 |
XNYS |
280LDUNEC61KC02421 |
|
100 |
88.81 |
20240916-18:24:14.448 |
XASE |
280LDUNECARTC02421 |
|
100 |
88.8 |
20240916-18:24:55.730 |
XASE |
280LDUNECH9NC02421 |
|
100 |
88.84 |
20240916-18:26:03.193 |
ARCX |
280LDUNECS5AC02421 |
|
100 |
88.84 |
20240916-18:26:36.010 |
ARCX |
280LDUNED0VNC02421 |
|
100 |
88.84 |
20240916-18:27:48.113 |
XASE |
280LDUNEDC29C02421 |
|
1 |
88.86 |
20240916-18:29:19.778 |
BATY |
280LDUNEDQNAC02421 |
|
100 |
88.86 |
20240916-18:29:19.778 |
XASE |
280LDUNEDQNBC02421 |
|
100 |
88.87 |
20240916-18:30:09.669 |
XASE |
280LDUNEE3ICC02421 |
|
100 |
88.86 |
20240916-18:30:39.264 |
XASE |
280LDUNEEAQVC02421 |
|
100 |
88.8 |
20240916-18:31:25.480 |
XASE |
280LDUNEEKUBC02421 |
|
100 |
88.79 |
20240916-18:33:04.138 |
XNYS |
280LDUNEFDBAC02421 |
|
100 |
88.81 |
20240916-18:34:04.504 |
BATS |
280LDUNEFQ9TC02421 |
|
100 |
88.82 |
20240916-18:34:28.273 |
XASE |
280LDUNEFVB3C02421 |
|
100 |
88.84 |
20240916-18:36:19.264 |
ARCX |
280LDUNEGN30C02421 |
|
90 |
88.84 |
20240916-18:36:19.264 |
ARCX |
280LDUNEGN31C02421 |
|
10 |
88.84 |
20240916-18:36:19.264 |
ARCX |
280LDUNEGN32C02421 |
|
100 |
88.81 |
20240916-18:37:22.081 |
ARCX |
280LDUNEH56DC02421 |
|
100 |
88.78 |
20240916-18:37:47.013 |
XASE |
280LDUNEHA0GC02421 |
|
100 |
88.72 |
20240916-18:38:26.417 |
ARCX |
280LDUNEHKF1C02421 |
|
100 |
88.72 |
20240916-18:39:28.638 |
ARCX |
280LDUNEI3JEC02421 |
|
19 |
88.71 |
20240916-18:40:34.823 |
ARCX |
280LDUNEIGS1C02421 |
|
81 |
88.71 |
20240916-18:40:34.823 |
ARCX |
280LDUNEIGS2C02421 |
|
100 |
88.76 |
20240916-18:42:02.415 |
XNAS |
280LDUNEJ1I6C02421 |
|
7 |
88.76 |
20240916-18:42:02.415 |
XNAS |
280LDUNEJ1I7C02421 |
|
93 |
88.76 |
20240916-18:42:02.415 |
XNAS |
280LDUNEJ1I8C02421 |
|
100 |
88.69 |
20240916-18:43:23.049 |
XASE |
280LDUNEJMC0C02421 |
|
100 |
88.68 |
20240916-18:44:10.483 |
XASE |
280LDUNEJU98C02421 |
|
100 |
88.67 |
20240916-18:45:04.639 |
XASE |
280LDUNEK867C02421 |
|
18 |
88.63 |
20240916-18:46:10.327 |
ARCX |
280LDUNEKONFC02421 |
|
6 |
88.63 |
20240916-18:46:10.327 |
ARCX |
280LDUNEKONGC02421 |
|
76 |
88.63 |
20240916-18:46:10.327 |
ARCX |
280LDUNEKONHC02421 |
|
100 |
88.67 |
20240916-18:47:03.063 |
XASE |
280LDUNEL2BJC02421 |
|
100 |
88.62 |
20240916-18:47:48.514 |
XASE |
280LDUNELB8NC02421 |
|
100 |
88.66 |
20240916-18:49:31.042 |
BATS |
280LDUNEM021C02421 |
|
100 |
88.66 |
20240916-18:49:59.802 |
XASE |
280LDUNEM5MQC02421 |
|
100 |
88.65 |
20240916-18:50:14.050 |
XASE |
280LDUNEM8FUC02421 |
|
100 |
88.63 |
20240916-18:50:55.687 |
ARCX |
280LDUNEMGK5C02421 |
|
100 |
88.59 |
20240916-18:51:38.727 |
XASE |
280LDUNEMP4VC02421 |
|
100 |
88.63 |
20240916-18:53:38.657 |
ARCX |
280LDUNENIJVC02421 |
|
100 |
88.63 |
20240916-18:53:38.657 |
ARCX |
280LDUNENIK0C02421 |
|
99 |
88.66 |
20240916-18:55:20.751 |
XNYS |
280LDUNEO6T4C02421 |
|
1 |
88.66 |
20240916-18:55:20.751 |
XNYS |
280LDUNEO6T5C02421 |
|
7 |
88.65 |
20240916-18:55:33.632 |
EDGA |
280LDUNEO9PJC02421 |
|
93 |
88.65 |
20240916-18:55:33.632 |
EDGA |
280LDUNEO9PKC02421 |
|
100 |
88.71 |
20240916-18:56:45.826 |
XASE |
280LDUNEOOVMC02421 |
|
100 |
88.71 |
20240916-18:57:12.002 |
ARCX |
280LDUNEOTM0C02421 |
|
29 |
88.74 |
20240916-18:58:55.776 |
XASE |
280LDUNEPGPSC02421 |
|
71 |
88.74 |
20240916-18:58:55.776 |
XASE |
280LDUNEPGPTC02421 |
|
71 |
88.74 |
20240916-18:58:55.776 |
XASE |
280LDUNEPGPUC02421 |
|
29 |
88.74 |
20240916-18:58:55.776 |
XASE |
280LDUNEPGPVC02421 |
|
100 |
88.78 |
20240916-19:00:03.155 |
ARCX |
280LDUNEQ0TVC02421 |
|
100 |
88.77 |
20240916-19:00:05.822 |
EPRL |
280LDUNEQ1QIC02421 |
|
100 |
88.77 |
20240916-19:00:43.905 |
ARCX |
280LDUNEQAH7C02421 |
|
100 |
88.71 |
20240916-19:01:48.352 |
XASE |
280LDUNEQNO6C02421 |
|
100 |
88.71 |
20240916-19:02:54.194 |
ARCX |
280LDUNER56PC02421 |
|
97 |
88.71 |
20240916-19:03:28.869 |
ARCX |
280LDUNERDB3C02421 |
|
3 |
88.71 |
20240916-19:03:28.871 |
ARCX |
280LDUNERDB5C02421 |
|
100 |
88.73 |
20240916-19:04:08.491 |
XASE |
280LDUNERKOOC02421 |
|
100 |
88.71 |
20240916-19:04:55.388 |
XASE |
280LDUNERUDQC02421 |
|
4 |
88.71 |
20240916-19:05:48.636 |
XASE |
280LDUNESAPGC02421 |
|
96 |
88.71 |
20240916-19:05:48.636 |
XASE |
280LDUNESAPHC02421 |
|
100 |
88.75 |
20240916-19:07:16.039 |
XASE |
280LDUNESSFDC02421 |
|
100 |
88.75 |
20240916-19:07:16.040 |
XASE |
280LDUNESSFEC02421 |
|
100 |
88.77 |
20240916-19:08:48.000 |
XASE |
280LDUNETCU6C02421 |
|
100 |
88.77 |
20240916-19:08:48.000 |
XASE |
280LDUNETCU7C02421 |
|
100 |
88.77 |
20240916-19:08:48.001 |
XASE |
280LDUNETCU8C02421 |
|
100 |
88.78 |
20240916-19:09:42.051 |
XASE |
280LDUNETPE5C02421 |
|
100 |
88.76 |
20240916-19:10:35.418 |
XASE |
280LDUNEU5NAC02421 |
|
10 |
88.775 |
20240916-19:11:55.836 |
BATS |
280LDUNEULNMC02421 |
|
13 |
88.78 |
20240916-19:11:55.836 |
BATS |
280LDUNEULNNC02421 |
|
77 |
88.78 |
20240916-19:11:55.836 |
BATS |
280LDUNEULNOC02421 |
|
100 |
88.77 |
20240916-19:12:14.163 |
XASE |
280LDUNEUP9GC02421 |
|
51 |
88.79 |
20240916-19:13:17.867 |
XASE |
280LDUNEV7I6C02421 |
|
49 |
88.79 |
20240916-19:13:17.867 |
XASE |
280LDUNEV7I8C02421 |
|
100 |
88.84 |
20240916-19:14:01.799 |
XASE |
280LDUNEVH2RC02421 |
|
100 |
88.79 |
20240916-19:14:18.978 |
BATY |
280LDUNEVKC5C02421 |
|
100 |
88.78 |
20240916-19:15:17.986 |
XASE |
280LDUNF01MDC02421 |
|
100 |
88.79 |
20240916-19:15:52.505 |
XASE |
280LDUNF0AK0C02421 |
|
99 |
88.63 |
20240916-19:17:04.019 |
IEXG |
280LDUNF0NUTC02421 |
|
1 |
88.63 |
20240916-19:17:04.021 |
IEXG |
280LDUNF0NV0C02421 |
|
10 |
88.61 |
20240916-19:17:56.908 |
XASE |
280LDUNF121LC02421 |
|
73 |
88.61 |
20240916-19:18:12.294 |
XASE |
280LDUNF158PC02421 |
|
17 |
88.61 |
20240916-19:18:12.294 |
XASE |
280LDUNF158QC02421 |
|
10 |
88.61 |
20240916-19:18:12.295 |
XNAS |
280LDUNF158RC02421 |
|
70 |
88.61 |
20240916-19:18:49.838 |
XASE |
280LDUNF1C6FC02421 |
|
30 |
88.61 |
20240916-19:18:49.838 |
XASE |
280LDUNF1C6GC02421 |
|
100 |
88.64 |
20240916-19:19:41.819 |
XASE |
280LDUNF1MRGC02421 |
|
100 |
88.63 |
20240916-19:20:37.351 |
XASE |
280LDUNF21SUC02421 |
|
100 |
88.63 |
20240916-19:20:37.351 |
XASE |
280LDUNF21SVC02421 |
|
84 |
88.61 |
20240916-19:21:11.277 |
XASE |
280LDUNF295FC02421 |
|
16 |
88.61 |
20240916-19:21:11.277 |
XASE |
280LDUNF295GC02421 |
|
45 |
88.6 |
20240916-19:21:49.406 |
XASE |
280LDUNF2GBDC02421 |
|
31 |
88.6 |
20240916-19:21:49.406 |
XASE |
280LDUNF2GBEC02421 |
|
24 |
88.6 |
20240916-19:21:49.407 |
XASE |
280LDUNF2GBFC02421 |
|
100 |
88.6 |
20240916-19:22:55.050 |
XASE |
280LDUNF2SGDC02421 |
|
15 |
88.62 |
20240916-19:24:08.366 |
BATS |
280LDUNF3AFCC02421 |
|
85 |
88.62 |
20240916-19:24:08.366 |
BATS |
280LDUNF3AFDC02421 |
|
32 |
88.61 |
20240916-19:24:32.631 |
XASE |
280LDUNF3EQ4C02421 |
|
68 |
88.61 |
20240916-19:24:32.631 |
XASE |
280LDUNF3EQ5C02421 |
|
100 |
88.66 |
20240916-19:25:36.528 |
XASE |
280LDUNF3RIVC02421 |
|
100 |
88.68 |
20240916-19:26:18.771 |
XASE |
280LDUNF435TC02421 |
|
100 |
88.69 |
20240916-19:26:50.833 |
XASE |
280LDUNF49BAC02421 |
|
9 |
88.67 |
20240916-19:27:46.860 |
XASE |
280LDUNF4IE7C02421 |
|
100 |
88.68 |
20240916-19:28:05.849 |
BATS |
280LDUNF4LN2C02421 |
|
91 |
88.67 |
20240916-19:28:12.049 |
XASE |
280LDUNF4MTFC02421 |
|
9 |
88.67 |
20240916-19:28:12.050 |
XNAS |
280LDUNF4MTGC02421 |
|
63 |
88.68 |
20240916-19:29:16.050 |
XASE |
280LDUNF53VHC02421 |
|
37 |
88.68 |
20240916-19:29:16.050 |
XASE |
280LDUNF53VIC02421 |
|
95 |
88.69 |
20240916-19:30:07.116 |
XASE |
280LDUNF5DMCC02421 |
|
5 |
88.69 |
20240916-19:30:07.116 |
XASE |
280LDUNF5DMDC02421 |
|
76 |
88.69 |
20240916-19:30:07.116 |
XASE |
280LDUNF5DMEC02421 |
|
12 |
88.67 |
20240916-19:30:55.751 |
XASE |
280LDUNF5TPSC02421 |
|
73 |
88.67 |
20240916-19:30:58.584 |
XASE |
280LDUNF5UANC02421 |
|
5 |
88.66 |
20240916-19:31:08.566 |
EDGX |
280LDUNF6184C02421 |
|
95 |
88.66 |
20240916-19:31:08.566 |
EDGX |
280LDUNF6186C02421 |
|
100 |
88.65 |
20240916-19:32:24.657 |
XASE |
280LDUNF6JEAC02421 |
|
100 |
88.65 |
20240916-19:32:24.658 |
XASE |
280LDUNF6JEBC02421 |
|
100 |
88.74 |
20240916-19:33:30.046 |
XNYS |
280LDUNF75RBC02421 |
|
100 |
88.79 |
20240916-19:34:21.706 |
XASE |
280LDUNF7KMGC02421 |
|
100 |
88.84 |
20240916-19:35:06.792 |
XASE |
280LDUNF81D6C02421 |
|
100 |
88.84 |
20240916-19:35:06.792 |
XASE |
280LDUNF81D7C02421 |
|
100 |
88.74 |
20240916-19:35:56.088 |
XASE |
280LDUNF8CSBC02421 |
|
100 |
88.82 |
20240916-19:36:53.976 |
XNYS |
280LDUNF8Q5UC02421 |
|
100 |
88.81 |
20240916-19:37:00.368 |
XASE |
280LDUNF8RTDC02421 |
|
13 |
88.77 |
20240916-19:37:31.390 |
XASE |
280LDUNF93L7C02421 |
|
100 |
88.85 |
20240916-19:38:55.952 |
XASE |
280LDUNF9P7KC02421 |
|
100 |
88.85 |
20240916-19:38:55.953 |
XASE |
280LDUNF9P7MC02421 |
|
100 |
88.85 |
20240916-19:38:55.953 |
XASE |
280LDUNF9P7NC02421 |
|
100 |
88.85 |
20240916-19:39:44.481 |
XASE |
280LDUNFADJDC02421 |
|
77 |
88.89 |
20240916-19:40:42.998 |
ARCX |
280LDUNFATK4C02421 |
|
23 |
88.89 |
20240916-19:40:42.998 |
ARCX |
280LDUNFATK5C02421 |
|
100 |
88.97 |
20240916-19:41:52.048 |
XNYS |
280LDUNFBD40C02421 |
|
100 |
88.97 |
20240916-19:42:10.668 |
XASE |
280LDUNFBH9OC02421 |
|
51 |
88.97 |
20240916-19:42:10.668 |
XASE |
280LDUNFBH9PC02421 |
|
38 |
88.97 |
20240916-19:42:46.025 |
XASE |
280LDUNFBOFJC02421 |
|
62 |
88.97 |
20240916-19:42:46.025 |
XASE |
280LDUNFBOFLC02421 |
|
100 |
88.97 |
20240916-19:42:46.025 |
XASE |
280LDUNFBOFMC02421 |
|
100 |
88.97 |
20240916-19:43:47.382 |
XASE |
280LDUNFC5DUC02421 |
|
99 |
88.97 |
20240916-19:43:47.382 |
XASE |
280LDUNFC5DVC02421 |
|
100 |
88.98 |
20240916-19:44:16.334 |
XASE |
280LDUNFCD2DC02421 |
|
85 |
88.98 |
20240916-19:44:50.257 |
XASE |
280LDUNFCL53C02421 |
|
15 |
88.98 |
20240916-19:44:50.258 |
XASE |
280LDUNFCL54C02421 |
|
88 |
89.01 |
20240916-19:45:18.808 |
XNYS |
280LDUNFCUDSC02421 |
|
7 |
89.01 |
20240916-19:45:18.809 |
XNYS |
280LDUNFCUDUC02421 |
|
54 |
89 |
20240916-19:45:25.185 |
XNYS |
280LDUNFD1DIC02421 |
|
46 |
89 |
20240916-19:45:25.185 |
XNYS |
280LDUNFD1DJC02421 |
|
100 |
89 |
20240916-19:45:26.999 |
IEXG |
280LDUNFD21UC02421 |
|
93 |
89 |
20240916-19:45:27.102 |
XNYS |
280LDUNFD22UC02421 |
|
100 |
89 |
20240916-19:45:27.102 |
EPRL |
280LDUNFD22VC02421 |
|
1 |
89 |
20240916-19:45:27.103 |
XNYS |
280LDUNFD230C02421 |
|
1 |
89 |
20240916-19:45:27.389 |
XNAS |
280LDUNFD26VC02421 |
|
100 |
89.005 |
20240916-19:45:28.202 |
BATS |
280LDUNFD2EDC02421 |
|
10 |
89.01 |
20240916-19:45:28.202 |
BATS |
280LDUNFD2EEC02421 |
|
100 |
89.01 |
20240916-19:45:28.202 |
BATS |
280LDUNFD2EFC02421 |
|
100 |
89.01 |
20240916-19:45:28.202 |
XNAS |
280LDUNFD2EGC02421 |
|
200 |
89.01 |
20240916-19:45:28.202 |
XNAS |
280LDUNFD2EHC02421 |
|
100 |
89.01 |
20240916-19:45:28.202 |
XNYS |
280LDUNFD2EIC02421 |
|
100 |
89.01 |
20240916-19:45:28.202 |
XNYS |
280LDUNFD2EJC02421 |
|
14 |
89.01 |
20240916-19:45:28.203 |
BATS |
280LDUNFD2EKC02421 |
|
74 |
89.01 |
20240916-19:45:28.203 |
BATS |
280LDUNFD2ELC02421 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 27 minutes ago Auction Technology Group
- 56 minutes ago Wise Class A
- 1 hour ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson